Dianthus Therapeutics, Inc. (DNTH)

Dianthus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	87.87	90.79	85.79	86.67	86.67	-0.17%	560,239
May 26, 2026	87.54	89.23	85.43	86.82	86.82	0.39%	377,701
May 22, 2026	88.86	90.68	86.15	86.48	86.48	-3.51%	468,383
May 21, 2026	87.58	91.02	87.27	89.63	89.63	1.03%	514,824
May 20, 2026	87.39	91.19	86.50	88.72	88.72	3.56%	676,148
May 19, 2026	83.73	87.93	80.32	85.67	85.67	2.48%	527,629
May 18, 2026	86.41	86.98	81.35	83.60	83.60	-2.97%	596,789
May 15, 2026	83.59	87.22	81.23	86.16	86.16	0.96%	612,370
May 14, 2026	85.48	87.22	84.55	85.34	85.34	-0.47%	241,399
May 13, 2026	85.36	86.11	83.12	85.74	85.74	-0.48%	419,999
May 12, 2026	86.93	88.54	85.30	86.15	86.15	-1.11%	347,128
May 11, 2026	86.62	89.57	85.47	87.12	87.12	0.47%	254,979
May 8, 2026	85.47	88.74	85.00	86.71	86.71	1.45%	517,045
May 7, 2026	91.24	91.24	83.56	85.47	85.47	-5.47%	990,146
May 6, 2026	91.81	91.81	87.47	90.42	90.42	0.20%	466,911
May 5, 2026	90.56	90.90	87.93	90.24	90.24	1.01%	343,809
May 4, 2026	86.98	91.04	84.01	89.34	89.34	2.20%	376,621
May 1, 2026	87.62	89.79	84.00	87.42	87.42	-0.43%	487,241
Apr 30, 2026	84.10	87.99	83.05	87.80	87.80	5.15%	428,091
Apr 29, 2026	83.15	84.99	82.00	83.50	83.50	-0.20%	510,005
Apr 28, 2026	87.12	89.18	83.41	83.67	83.67	-4.00%	499,658
Apr 27, 2026	87.33	88.88	85.95	87.16	87.16	-0.26%	599,276
Apr 24, 2026	89.47	90.58	87.12	87.39	87.39	-2.71%	349,259
Apr 23, 2026	91.29	92.36	89.14	89.82	89.82	-1.61%	356,608
Apr 22, 2026	91.50	92.50	89.57	91.29	91.29	1.26%	303,556
Apr 21, 2026	91.42	91.99	88.04	90.15	90.15	-1.93%	441,092
Apr 20, 2026	93.00	93.54	91.10	91.92	91.92	-1.44%	534,819
Apr 17, 2026	93.24	94.45	91.55	93.26	93.26	0.39%	553,149
Apr 16, 2026	94.88	96.50	91.33	92.90	92.90	-2.99%	606,532
Apr 15, 2026	94.88	96.00	93.16	95.76	95.76	0.90%	709,394
Apr 14, 2026	90.27	96.05	90.27	94.91	94.91	5.46%	1,140,619
Apr 13, 2026	90.00	91.94	88.98	90.00	90.00	0.26%	639,408
Apr 10, 2026	92.00	92.25	88.00	89.77	89.77	-2.06%	481,146
Apr 9, 2026	87.51	92.27	87.08	91.66	91.66	4.78%	652,717
Apr 8, 2026	88.49	89.72	85.59	87.48	87.48	1.48%	1,033,305
Apr 7, 2026	84.85	86.32	83.21	86.20	86.20	0.82%	349,234
Apr 6, 2026	85.53	87.76	84.75	85.50	85.50	-0.58%	1,047,251
Apr 2, 2026	82.60	87.46	81.81	86.00	86.00	1.70%	879,705
Apr 1, 2026	85.41	88.49	83.86	84.56	84.56	0.76%	1,103,411
Mar 31, 2026	80.06	86.25	77.64	83.92	83.92	5.63%	2,078,639
Mar 30, 2026	80.95	81.92	78.46	79.45	79.45	-2.07%	962,362
Mar 27, 2026	81.92	84.55	80.35	81.13	81.13	-1.60%	1,689,193
Mar 26, 2026	79.98	84.75	79.10	82.45	82.45	3.57%	1,560,167
Mar 25, 2026	78.94	82.15	78.94	79.61	79.61	1.35%	1,051,653
Mar 24, 2026	78.46	80.28	76.42	78.55	78.55	-0.97%	866,383
Mar 23, 2026	77.76	80.32	75.50	79.32	79.32	2.01%	1,146,682
Mar 20, 2026	79.63	82.49	75.80	77.76	77.76	-2.80%	2,415,391
Mar 19, 2026	80.00	81.21	77.48	80.00	80.00	1.45%	733,849
Mar 18, 2026	78.94	80.99	77.76	78.86	78.86	-0.05%	720,822
Mar 17, 2026	77.24	79.40	76.28	78.90	78.90	1.15%	644,791

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.